Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geopark Hlds Lmtd (NY: GPRK )

9.900 +0.140 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 9.849 9.859 9.622 9.740 211,877 -0.12(-1.20%)
Oct 30, 2023 9.780 9.869 9.642 9.859 277,203 +0.05(+0.50%)
Oct 27, 2023 9.800 9.844 9.602 9.809 218,957 +0.00(+0.00%)
Oct 26, 2023 9.740 9.898 9.474 9.809 125,819 -0.01(-0.10%)
Oct 25, 2023 9.800 9.898 9.622 9.819 306,376 -0.03(-0.30%)
Oct 24, 2023 10.35 10.40 9.829 9.849 334,995 -0.53(-5.13%)
Oct 23, 2023 10.54 10.56 10.31 10.38 221,923 -0.19(-1.77%)
Oct 20, 2023 10.79 10.80 10.50 10.57 219,456 -0.15(-1.38%)
Oct 19, 2023 10.45 10.72 10.43 10.72 211,326 +0.14(+1.30%)
Oct 18, 2023 10.58 10.72 10.56 10.58 113,393 +0.03(+0.28%)
Oct 17, 2023 10.49 10.64 10.45 10.55 303,672 +0.00(+0.00%)
Oct 16, 2023 10.69 10.69 10.39 10.55 225,101 -0.04(-0.37%)
Oct 13, 2023 10.44 10.62 10.35 10.59 313,235 +0.35(+3.37%)
Oct 12, 2023 10.34 10.45 10.16 10.24 196,588 -0.04(-0.38%)
Oct 11, 2023 10.18 10.34 10.09 10.28 236,711 -0.02(-0.19%)
Oct 10, 2023 10.16 10.31 10.05 10.30 233,967 +0.25(+2.45%)
Oct 09, 2023 9.691 10.09 9.663 10.06 376,583 +0.68(+7.26%)
Oct 06, 2023 9.405 9.514 9.041 9.376 315,889 +0.07(+0.74%)
Oct 05, 2023 9.750 10.01 9.179 9.307 391,147 -0.42(-4.36%)
Oct 04, 2023 9.957 10.08 9.445 9.731 736,521 -0.35(-3.52%)
Oct 03, 2023 9.987 10.45 9.908 10.09 1,038,614 +0.08(+0.79%)
Oct 02, 2023 10.24 10.25 9.760 10.01 555,007 -0.13(-1.26%)
Sep 29, 2023 10.39 10.39 10.08 10.13 143,079 -0.21(-2.00%)
Sep 28, 2023 10.39 10.59 10.30 10.34 274,448 -0.05(-0.47%)
Sep 27, 2023 10.04 10.51 10.04 10.39 327,917 +0.48(+4.88%)
Sep 26, 2023 9.948 10.10 9.893 9.908 235,542 -0.10(-0.99%)
Sep 25, 2023 9.859 10.07 9.948 10.01 209,853 +0.15(+1.50%)
Sep 22, 2023 10.04 10.27 9.859 9.859 667,414 -0.11(-1.09%)
Sep 21, 2023 10.20 10.20 9.928 9.967 484,771 +0.00(+0.00%)
Sep 20, 2023 10.05 10.20 9.938 9.967 207,792 -0.05(-0.49%)
Sep 19, 2023 10.12 10.15 10.02 10.02 241,733 +0.08(+0.79%)
Sep 18, 2023 9.879 9.967 9.839 9.938 177,154 +0.05(+0.50%)
Sep 15, 2023 9.563 9.987 9.533 9.888 606,589 +0.29(+2.98%)
Sep 14, 2023 9.405 9.602 9.317 9.602 556,421 +0.32(+3.40%)
Sep 13, 2023 9.455 9.622 9.243 9.287 537,549 -0.16(-1.67%)
Sep 12, 2023 9.356 9.593 9.257 9.445 1,557,897 +0.28(+3.01%)
Sep 11, 2023 9.139 9.484 9.072 9.169 2,387,973 +0.11(+1.20%)
Sep 08, 2023 9.159 9.198 9.011 9.060 798,926 -0.03(-0.33%)
Sep 07, 2023 9.267 9.321 9.050 9.090 154,017 -0.21(-2.23%)
Sep 06, 2023 9.169 9.317 9.110 9.297 266,169 +0.12(+1.29%)
Sep 05, 2023 9.228 9.533 9.169 9.179 406,806 -0.08(-0.85%)
Sep 01, 2023 9.573 9.706 9.090 9.257 821,313 -0.20(-2.09%)
Aug 31, 2023 9.662 9.691 9.425 9.455 252,121 -0.16(-1.64%)
Aug 30, 2023 9.395 9.671 9.344 9.612 89,817 +0.17(+1.77%)
Aug 29, 2023 9.238 9.514 9.238 9.445 117,784 +0.25(+2.68%)
Aug 28, 2023 9.208 9.336 9.175 9.198 50,622 +0.05(+0.54%)
Aug 25, 2023 9.198 9.198 9.070 9.149 100,646 +0.00(+0.00%)
Aug 24, 2023 9.149 9.257 9.090 9.149 154,481 -0.08(-0.85%)
Aug 23, 2023 9.188 9.336 9.070 9.228 182,433 -0.02(-0.19%)
Aug 22, 2023 9.411 9.528 9.197 9.246 249,979 -0.07(-0.73%)
Aug 21, 2023 9.421 9.596 8.896 9.314 1,012,277 -0.04(-0.42%)
Aug 18, 2023 9.430 9.528 9.182 9.353 152,157 -0.16(-1.64%)
Aug 17, 2023 9.450 9.673 9.450 9.508 242,419 +0.17(+1.87%)
Aug 16, 2023 9.294 9.547 9.187 9.333 130,418 +0.06(+0.63%)
Aug 15, 2023 9.489 9.537 9.246 9.275 105,187 -0.37(-3.83%)
Aug 14, 2023 9.771 9.771 9.284 9.644 204,329 -0.18(-1.88%)
Aug 11, 2023 9.586 10.00 9.586 9.829 231,287 +0.22(+2.33%)
Aug 10, 2023 9.761 9.800 9.343 9.605 167,440 +0.01(+0.10%)
Aug 09, 2023 9.450 9.834 9.421 9.596 473,909 +0.14(+1.44%)
Aug 08, 2023 9.284 9.479 9.090 9.459 147,593 -0.03(-0.31%)
Aug 07, 2023 9.362 9.518 9.236 9.489 194,680 +0.17(+1.77%)
Aug 04, 2023 9.129 9.435 9.032 9.323 169,114 +0.21(+2.35%)
Aug 03, 2023 9.314 9.401 9.090 9.109 116,276 -0.22(-2.40%)
Aug 02, 2023 9.654 9.654 9.207 9.333 111,568 -0.42(-4.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.